Ligand Pharm (NQ: LGND )

129.52 USD +5.64 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 112.63 114.93 110.28 111.85 335,648 -1.17(-1.04%)
Jun 29, 2020 114.09 115.60 111.79 113.02 237,681 +0.18(+0.16%)
Jun 26, 2020 112.17 116.78 110.50 112.84 886,400 +0.08(+0.07%)
Jun 25, 2020 110.00 112.89 108.95 112.76 197,489 +2.75(+2.50%)
Jun 24, 2020 115.20 115.20 109.25 110.01 190,669 -5.51(-4.77%)
Jun 23, 2020 118.07 118.07 111.65 115.52 283,822 -1.41(-1.21%)
Jun 22, 2020 116.19 119.06 110.26 116.93 383,650 +0.69(+0.59%)
Jun 19, 2020 110.53 116.24 107.86 116.24 910,900 +6.96(+6.37%)
Jun 18, 2020 110.81 111.86 109.19 109.28 256,177 -1.91(-1.72%)
Jun 17, 2020 111.28 112.31 109.06 111.19 275,138 +0.21(+0.19%)
Jun 16, 2020 114.83 114.83 108.62 110.98 190,570 -0.51(-0.46%)
Jun 15, 2020 107.30 113.01 105.58 111.49 242,224 +2.33(+2.13%)
Jun 12, 2020 112.48 113.68 105.91 109.16 330,000 -1.41(-1.28%)
Jun 11, 2020 113.70 115.09 110.38 110.57 348,090 -7.01(-5.96%)
Jun 10, 2020 124.51 124.79 117.19 117.58 282,986 -6.07(-4.91%)
Jun 09, 2020 122.17 124.48 120.35 123.65 226,994 +0.49(+0.40%)
Jun 08, 2020 121.69 124.03 120.77 123.16 292,293 +1.16(+0.95%)
Jun 05, 2020 123.20 124.96 120.62 122.00 346,200 +2.10(+1.75%)
Jun 04, 2020 116.52 120.60 116.00 119.90 473,634 +1.86(+1.58%)
Jun 03, 2020 111.28 119.05 111.21 118.04 650,533 +7.27(+6.56%)
Jun 02, 2020 102.83 112.78 102.08 110.77 515,963 +8.53(+8.34%)
Jun 01, 2020 101.54 103.45 100.05 102.24 311,360 +0.67(+0.66%)
May 29, 2020 100.49 101.96 97.40 101.57 293,600 +0.78(+0.77%)
May 28, 2020 105.86 105.86 100.21 100.79 324,418 -3.98(-3.80%)
May 27, 2020 106.38 106.68 99.54 104.77 291,256 -1.10(-1.04%)
May 26, 2020 111.17 111.43 105.28 105.87 290,139 -2.77(-2.55%)
May 22, 2020 105.93 108.88 104.58 108.64 202,500 +2.66(+2.51%)
May 21, 2020 102.58 106.82 101.59 105.98 200,408 +2.72(+2.63%)
May 20, 2020 102.20 104.53 101.04 103.26 208,880 +2.79(+2.78%)
May 19, 2020 103.00 104.38 100.45 100.47 201,171 -3.39(-3.26%)
May 18, 2020 101.32 105.71 101.32 103.86 476,101 +5.11(+5.17%)
May 15, 2020 93.54 100.33 92.04 98.75 401,500 +4.65(+4.94%)
May 14, 2020 96.70 97.77 92.92 94.10 434,796 -4.23(-4.30%)
May 13, 2020 101.91 103.75 97.95 98.33 529,821 -4.43(-4.31%)
May 12, 2020 107.76 109.24 102.68 102.76 435,886 -3.88(-3.64%)
May 11, 2020 101.31 107.04 100.67 106.64 478,187 +3.60(+3.49%)
May 08, 2020 104.92 105.13 102.00 103.04 313,700 -0.08(-0.08%)
May 07, 2020 100.47 108.43 99.10 103.12 475,433 +1.63(+1.61%)
May 06, 2020 101.66 102.69 96.58 101.49 450,405 +1.61(+1.61%)
May 05, 2020 97.46 99.94 96.00 99.88 358,833 +4.10(+4.28%)
May 04, 2020 93.35 95.80 91.82 95.78 336,807 +2.78(+2.99%)
May 01, 2020 96.62 96.85 91.17 93.00 363,900 -5.57(-5.65%)
Apr 30, 2020 99.48 101.40 97.28 98.57 280,346 -2.55(-2.52%)
Apr 29, 2020 104.55 112.19 98.08 101.12 721,965 +7.94(+8.52%)
Apr 28, 2020 98.04 98.59 92.63 93.18 287,634 -3.19(-3.31%)
Apr 27, 2020 98.99 99.86 96.00 96.37 219,889 -1.26(-1.29%)
Apr 24, 2020 93.66 98.11 92.03 97.63 240,600 +2.42(+2.54%)
Apr 23, 2020 97.77 101.87 89.71 95.21 573,942 -1.69(-1.74%)
Apr 22, 2020 98.97 98.97 93.61 96.90 237,208 +0.54(+0.56%)
Apr 21, 2020 95.27 98.80 93.99 96.36 425,048 -0.97(-1.00%)
Apr 20, 2020 92.13 98.35 91.28 97.33 554,330 +3.35(+3.56%)
Apr 17, 2020 93.11 100.47 91.01 93.98 647,400 +5.38(+6.07%)
Apr 16, 2020 89.16 90.99 86.62 88.60 218,477 +0.22(+0.25%)
Apr 15, 2020 87.57 88.86 84.66 88.38 410,710 -2.74(-3.01%)
Apr 14, 2020 92.00 94.86 90.08 91.12 520,786 +1.11(+1.23%)
Apr 13, 2020 87.49 90.69 85.00 90.01 345,740 +3.59(+4.15%)
Apr 09, 2020 84.31 87.90 82.54 86.42 417,900 +3.41(+4.11%)
Apr 08, 2020 78.54 85.00 78.00 83.01 427,395 +4.78(+6.11%)
Apr 07, 2020 80.00 82.41 77.51 78.23 606,552 +0.79(+1.02%)
Apr 06, 2020 77.06 80.45 74.07 77.44 748,918 +4.21(+5.75%)
Apr 03, 2020 71.84 74.58 70.96 73.23 565,200 +1.28(+1.78%)
Apr 02, 2020 67.99 76.19 67.25 71.95 810,681 +3.67(+5.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.